Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 690.00 | 700.00 | 662.43 | 700.00 | 550.36 | 19,114 |
| 2022-12-20 | 710.00 | 710.00 | 700.00 | 700.00 | 550.36 | 17 |
| 2022-12-19 | 694.00 | 694.00 | 685.00 | 685.00 | 538.56 | 1 |
| 2022-12-16 | 710.00 | 710.00 | 660.00 | 660.00 | 518.91 | 1,804 |
| 2022-12-14 | 710.00 | 710.00 | 660.00 | 685.00 | 538.56 | 42 |
| 2022-12-13 | 706.00 | 706.00 | 663.57 | 682.00 | 536.20 | 4,526 |
| 2022-12-12 | 686.40 | 686.40 | 662.40 | 684.00 | 537.78 | 2,688 |
| 2022-12-09 | 704.00 | 710.00 | 660.00 | 704.00 | 553.50 | 45 |
| 2022-12-08 | 710.00 | 710.00 | 660.00 | 706.00 | 555.07 | 1,030 |
| 2022-12-07 | 720.00 | 720.00 | 697.50 | 720.00 | 557.43 | 138 |
| 2022-12-06 | 720.00 | 720.00 | 670.00 | 695.00 | 538.08 | 12,309 |
| 2022-12-05 | 690.00 | 716.00 | 680.00 | 680.00 | 526.46 | 7,481 |
| 2022-12-02 | 720.00 | 720.00 | 680.00 | 720.00 | 557.43 | 806 |
| 2022-12-01 | 720.00 | 720.00 | 669.60 | 695.00 | 538.08 | 180,968 |
| 2022-11-30 | 700.00 | 702.00 | 670.00 | 685.00 | 530.34 | 161,932 |
| 2022-11-29 | 698.76 | 710.00 | 670.00 | 685.00 | 530.34 | 27,805 |
| 2022-11-28 | 679.00 | 679.00 | 670.00 | 670.00 | 518.72 | 886 |
| 2022-11-25 | 679.60 | 679.60 | 670.00 | 670.00 | 518.72 | 38,174 |
| 2022-11-23 | 690.00 | 690.00 | 650.00 | 690.00 | 534.21 | 345 |
| 2022-11-22 | 690.00 | 690.00 | 647.00 | 670.00 | 518.72 | 2,627 |
| 2022-11-21 | 690.00 | 690.00 | 640.00 | 662.00 | 512.53 | 685 |
| 2022-11-18 | 640.00 | 684.00 | 640.00 | 665.00 | 514.85 | 3,491 |
| 2022-11-17 | 690.00 | 690.00 | 662.00 | 690.00 | 534.21 | 227 |
| 2022-11-16 | 687.45 | 687.45 | 660.50 | 665.00 | 514.85 | 483 |
| 2022-11-15 | 687.50 | 690.00 | 640.00 | 665.00 | 514.85 | 1,608 |
| 2022-11-14 | 688.00 | 688.00 | 656.80 | 664.00 | 514.08 | 1,094 |
| 2022-11-11 | 698.00 | 698.00 | 658.00 | 660.00 | 510.98 | 1,928 |
| 2022-11-10 | 650.00 | 685.97 | 650.00 | 670.00 | 518.72 | 2,161 |
| 2022-11-09 | 670.00 | 698.00 | 670.00 | 670.00 | 518.72 | 1,095 |
| 2022-11-08 | 670.00 | 685.00 | 670.00 | 685.00 | 530.34 | 1 |
| 2022-11-07 | 700.00 | 705.00 | 700.00 | 700.00 | 541.95 | 676 |
| 2022-11-04 | 700.00 | 718.00 | 670.00 | 685.00 | 530.34 | 199 |
| 2022-11-03 | 690.00 | 697.58 | 685.00 | 685.00 | 530.34 | 1,535 |
| 2022-11-02 | 702.00 | 716.73 | 690.00 | 715.00 | 553.56 | 3,023 |
| 2022-11-01 | 698.00 | 738.00 | 698.00 | 719.00 | 556.66 | 627 |
| 2022-10-31 | 696.00 | 718.00 | 696.00 | 718.00 | 555.88 | 7,117 |
| 2022-10-28 | 705.00 | 718.00 | 700.00 | 700.00 | 541.95 | 16,495 |
| 2022-10-26 | 700.50 | 718.00 | 700.50 | 718.00 | 555.88 | 141 |
| 2022-10-25 | 696.00 | 738.00 | 696.00 | 708.00 | 548.14 | 3,472 |
| 2022-10-24 | 704.00 | 704.00 | 698.10 | 700.00 | 541.95 | 929 |
| 2022-10-21 | 690.00 | 718.00 | 690.00 | 690.00 | 534.21 | 1,439 |
| 2022-10-20 | 692.52 | 718.00 | 692.52 | 715.00 | 553.56 | 1,240 |
| 2022-10-19 | 710.00 | 710.00 | 692.52 | 710.00 | 549.69 | 11,055 |
| 2022-10-18 | 720.00 | 720.00 | 705.00 | 710.00 | 549.69 | 22,300 |
| 2022-10-17 | 720.00 | 728.00 | 708.00 | 708.00 | 548.14 | 12,081 |
| 2022-10-14 | 710.00 | 715.00 | 710.00 | 710.00 | 549.69 | 11,010 |
| 2022-10-13 | 715.00 | 720.00 | 715.00 | 720.00 | 557.43 | 3,356 |
| 2022-10-12 | 700.00 | 715.00 | 690.00 | 700.00 | 541.95 | 17,806 |
| 2022-10-11 | 707.20 | 725.00 | 704.50 | 725.00 | 561.30 | 3,033 |
| 2022-10-10 | 700.00 | 711.40 | 700.00 | 700.00 | 541.95 | 93 |
| 2022-10-07 | 702.00 | 722.70 | 700.00 | 700.00 | 541.95 | 4,507 |
| 2022-10-06 | 718.00 | 738.00 | 718.00 | 738.00 | 571.37 | 406 |
| 2022-10-05 | 740.00 | 755.00 | 727.00 | 745.00 | 576.79 | 1,220 |
| 2022-10-04 | 760.65 | 780.00 | 740.00 | 759.00 | 587.63 | 640 |
| 2022-09-29 | 740.00 | 770.00 | 740.00 | 765.00 | 592.27 | 3,350 |
| 2022-09-28 | 756.00 | 778.00 | 741.90 | 756.00 | 585.30 | 1,625 |
| 2022-09-27 | 756.00 | 764.00 | 750.00 | 750.00 | 580.66 | 6,668 |
| 2022-09-26 | 770.00 | 775.00 | 750.00 | 775.00 | 600.01 | 23,000 |
| 2022-09-23 | 798.00 | 798.00 | 770.00 | 770.00 | 596.14 | 4,180 |
| 2022-09-21 | 774.30 | 794.00 | 774.30 | 794.00 | 614.72 | 98 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.2800 GBP |
| 2025-12-04 | 0.1150 GBP |
| 2025-06-19 | 0.2800 GBP |
| 2024-12-05 | 0.1150 GBP |
| 2024-06-20 | 0.2750 GBP |
| 2023-12-07 | 0.1150 GBP |
| 2023-06-22 | 0.2650 GBP |
| 2022-12-08 | 0.1100 GBP |
| 2022-06-23 | 0.2550 GBP |
| 2021-12-09 | 0.1050 GBP |
| 2021-06-24 | 0.2500 GBP |
| 2020-12-17 | 0.2200 GBP |
| 2019-12-12 | 0.0845 GBP |
| 2019-06-27 | 0.2200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.